3073 (株)DDグループ の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,262 | 1,265 | 1,252 | 1,262 | 20,400 | 631 |
| 2016-12-29 | 1,267 | 1,278 | 1,240 | 1,249 | 30,000 | 624.50 |
| 2016-12-28 | 1,237 | 1,275 | 1,234 | 1,268 | 31,200 | 634 |
| 2016-12-27 | 1,218 | 1,236 | 1,215 | 1,235 | 31,300 | 617.50 |
| 2016-12-26 | 1,199 | 1,220 | 1,199 | 1,215 | 22,600 | 607.50 |
| 2016-12-22 | 1,218 | 1,219 | 1,191 | 1,199 | 21,200 | 599.50 |
| 2016-12-21 | 1,220 | 1,238 | 1,199 | 1,221 | 29,700 | 610.50 |
| 2016-12-20 | 1,188 | 1,219 | 1,188 | 1,217 | 26,100 | 608.50 |
| 2016-12-19 | 1,172 | 1,189 | 1,170 | 1,182 | 24,000 | 591 |
| 2016-12-16 | 1,165 | 1,168 | 1,142 | 1,155 | 14,600 | 577.50 |
| 2016-12-15 | 1,160 | 1,167 | 1,160 | 1,165 | 14,600 | 582.50 |
| 2016-12-14 | 1,145 | 1,160 | 1,145 | 1,154 | 23,400 | 577 |
| 2016-12-13 | 1,135 | 1,145 | 1,135 | 1,141 | 11,800 | 570.50 |
| 2016-12-12 | 1,140 | 1,140 | 1,132 | 1,138 | 8,700 | 569 |
| 2016-12-09 | 1,136 | 1,141 | 1,132 | 1,136 | 11,500 | 568 |
| 2016-12-08 | 1,130 | 1,141 | 1,130 | 1,136 | 12,300 | 568 |
| 2016-12-07 | 1,126 | 1,137 | 1,122 | 1,123 | 16,300 | 561.50 |
| 2016-12-06 | 1,130 | 1,131 | 1,121 | 1,122 | 10,200 | 561 |
| 2016-12-05 | 1,130 | 1,130 | 1,107 | 1,108 | 11,800 | 554 |
| 2016-12-02 | 1,130 | 1,130 | 1,116 | 1,122 | 7,500 | 561 |
| 2016-12-01 | 1,136 | 1,142 | 1,127 | 1,130 | 12,300 | 565 |
| 2016-11-30 | 1,125 | 1,138 | 1,125 | 1,132 | 9,600 | 566 |
| 2016-11-29 | 1,130 | 1,145 | 1,125 | 1,125 | 17,100 | 562.50 |
| 2016-11-28 | 1,103 | 1,124 | 1,103 | 1,121 | 21,300 | 560.50 |
| 2016-11-25 | 1,099 | 1,099 | 1,095 | 1,098 | 8,400 | 549 |
| 2016-11-24 | 1,095 | 1,098 | 1,091 | 1,095 | 7,400 | 547.50 |
| 2016-11-22 | 1,085 | 1,098 | 1,085 | 1,094 | 14,000 | 547 |
| 2016-11-21 | 1,091 | 1,097 | 1,086 | 1,087 | 9,800 | 543.50 |
| 2016-11-18 | 1,094 | 1,095 | 1,091 | 1,091 | 8,300 | 545.50 |
| 2016-11-17 | 1,095 | 1,096 | 1,086 | 1,094 | 8,100 | 547 |
| 2016-11-16 | 1,095 | 1,100 | 1,090 | 1,098 | 7,700 | 549 |
| 2016-11-15 | 1,100 | 1,102 | 1,090 | 1,095 | 8,100 | 547.50 |
| 2016-11-14 | 1,093 | 1,100 | 1,092 | 1,100 | 10,500 | 550 |
| 2016-11-11 | 1,091 | 1,095 | 1,085 | 1,093 | 8,000 | 546.50 |
| 2016-11-10 | 1,090 | 1,090 | 1,065 | 1,088 | 21,500 | 544 |
| 2016-11-09 | 1,083 | 1,092 | 1,032 | 1,037 | 33,800 | 518.50 |
| 2016-11-08 | 1,095 | 1,095 | 1,082 | 1,091 | 5,900 | 545.50 |
| 2016-11-07 | 1,087 | 1,099 | 1,082 | 1,099 | 26,000 | 549.50 |
| 2016-11-04 | 1,053 | 1,064 | 1,053 | 1,059 | 20,700 | 529.50 |
| 2016-11-02 | 1,064 | 1,085 | 1,061 | 1,061 | 30,200 | 530.50 |
| 2016-11-01 | 1,100 | 1,101 | 1,090 | 1,098 | 14,000 | 549 |
| 2016-10-31 | 1,100 | 1,100 | 1,093 | 1,098 | 12,400 | 549 |
| 2016-10-28 | 1,090 | 1,100 | 1,083 | 1,100 | 13,400 | 550 |
| 2016-10-27 | 1,097 | 1,104 | 1,085 | 1,090 | 14,400 | 545 |
| 2016-10-26 | 1,088 | 1,095 | 1,088 | 1,095 | 10,300 | 547.50 |
| 2016-10-25 | 1,101 | 1,106 | 1,087 | 1,094 | 21,500 | 547 |
| 2016-10-24 | 1,100 | 1,109 | 1,099 | 1,104 | 18,800 | 552 |
| 2016-10-21 | 1,090 | 1,110 | 1,080 | 1,096 | 113,900 | 548 |
| 2016-10-20 | 1,128 | 1,129 | 1,086 | 1,092 | 65,200 | 546 |
| 2016-10-19 | 1,152 | 1,152 | 1,138 | 1,142 | 25,600 | 571 |
| 2016-10-17 | 1,100 | 1,108 | 1,071 | 1,100 | 43,200 | 550 |
| 2016-10-13 | 1,040 | 1,050 | 1,040 | 1,044 | 7,600 | 522 |
| 2016-10-12 | 1,045 | 1,046 | 1,034 | 1,040 | 5,400 | 520 |
| 2016-10-11 | 1,036 | 1,049 | 1,030 | 1,042 | 5,600 | 521 |
| 2016-10-07 | 1,048 | 1,050 | 1,031 | 1,035 | 4,400 | 517.50 |
| 2016-10-06 | 1,036 | 1,045 | 1,036 | 1,040 | 4,100 | 520 |
| 2016-10-05 | 1,030 | 1,039 | 1,028 | 1,036 | 5,300 | 518 |
| 2016-10-04 | 1,025 | 1,029 | 1,022 | 1,028 | 5,000 | 514 |
| 2016-10-03 | 1,040 | 1,040 | 1,026 | 1,026 | 3,800 | 513 |
| 2016-09-30 | 1,039 | 1,039 | 1,025 | 1,029 | 8,700 | 514.50 |
| 2016-09-29 | 1,039 | 1,045 | 1,036 | 1,042 | 7,900 | 521 |
| 2016-09-28 | 1,025 | 1,039 | 1,025 | 1,032 | 8,400 | 516 |
| 2016-09-27 | 1,019 | 1,025 | 1,014 | 1,025 | 11,100 | 512.50 |
| 2016-09-26 | 1,014 | 1,021 | 1,010 | 1,016 | 9,200 | 508 |
| 2016-09-23 | 1,007 | 1,010 | 1,002 | 1,009 | 6,100 | 504.50 |
| 2016-09-21 | 999 | 1,005 | 995 | 1,004 | 9,200 | 502 |
| 2016-09-20 | 1,001 | 1,011 | 999 | 999 | 9,000 | 499.50 |
| 2016-09-16 | 998 | 1,005 | 998 | 1,001 | 2,900 | 500.50 |
| 2016-09-15 | 1,000 | 1,001 | 997 | 998 | 6,100 | 499 |
| 2016-09-14 | 1,001 | 1,007 | 999 | 999 | 4,700 | 499.50 |
| 2016-09-13 | 1,010 | 1,012 | 1,000 | 1,000 | 9,300 | 500 |
| 2016-09-12 | 1,007 | 1,007 | 998 | 1,001 | 13,600 | 500.50 |
| 2016-09-09 | 1,009 | 1,020 | 1,009 | 1,013 | 10,400 | 506.50 |
| 2016-09-08 | 1,013 | 1,025 | 1,013 | 1,025 | 5,100 | 512.50 |
| 2016-09-07 | 1,014 | 1,026 | 1,014 | 1,019 | 4,900 | 509.50 |
| 2016-09-06 | 1,005 | 1,033 | 1,003 | 1,023 | 16,000 | 511.50 |
| 2016-09-05 | 995 | 1,002 | 995 | 996 | 8,700 | 498 |
| 2016-09-02 | 999 | 999 | 993 | 995 | 3,100 | 497.50 |
| 2016-09-01 | 998 | 999 | 983 | 999 | 10,100 | 499.50 |
| 2016-08-31 | 999 | 999 | 987 | 999 | 3,500 | 499.50 |
| 2016-08-30 | 991 | 1,003 | 988 | 992 | 10,700 | 496 |
| 2016-08-29 | 1,010 | 1,010 | 996 | 1,000 | 4,700 | 500 |
| 2016-08-26 | 1,007 | 1,007 | 992 | 996 | 5,500 | 498 |
| 2016-08-25 | 1,014 | 1,014 | 997 | 1,001 | 5,200 | 500.50 |
| 2016-08-24 | 1,015 | 1,015 | 999 | 1,000 | 3,800 | 500 |
| 2016-08-23 | 1,008 | 1,010 | 999 | 1,007 | 7,100 | 503.50 |
| 2016-08-22 | 995 | 1,010 | 995 | 1,006 | 8,800 | 503 |
| 2016-08-19 | 1,003 | 1,007 | 990 | 995 | 12,100 | 497.50 |
| 2016-08-18 | 1,012 | 1,019 | 1,003 | 1,006 | 5,600 | 503 |
| 2016-08-17 | 1,026 | 1,027 | 1,014 | 1,017 | 5,800 | 508.50 |
| 2016-08-16 | 1,034 | 1,035 | 1,016 | 1,026 | 9,000 | 513 |
| 2016-08-15 | 1,057 | 1,057 | 1,022 | 1,029 | 7,700 | 514.50 |
| 2016-08-12 | 1,050 | 1,058 | 1,029 | 1,029 | 10,300 | 514.50 |
| 2016-08-10 | 1,065 | 1,065 | 1,047 | 1,048 | 3,300 | 524 |
| 2016-08-09 | 1,034 | 1,055 | 1,034 | 1,049 | 4,000 | 524.50 |
| 2016-08-08 | 1,037 | 1,044 | 1,022 | 1,040 | 12,300 | 520 |
| 2016-08-05 | 1,029 | 1,048 | 1,029 | 1,032 | 6,500 | 516 |
| 2016-08-04 | 1,034 | 1,053 | 1,030 | 1,041 | 7,900 | 520.50 |
| 2016-08-03 | 1,060 | 1,066 | 1,035 | 1,043 | 12,500 | 521.50 |
| 2016-08-02 | 1,070 | 1,075 | 1,061 | 1,061 | 4,300 | 530.50 |
| 2016-08-01 | 1,070 | 1,092 | 1,067 | 1,068 | 8,000 | 534 |
| 2016-07-29 | 1,074 | 1,099 | 1,071 | 1,071 | 19,300 | 535.50 |
| 2016-07-28 | 1,085 | 1,099 | 1,070 | 1,094 | 13,600 | 547 |
| 2016-07-27 | 1,087 | 1,098 | 1,087 | 1,094 | 13,200 | 547 |
| 2016-07-26 | 1,088 | 1,098 | 1,079 | 1,093 | 14,400 | 546.50 |
| 2016-07-25 | 1,089 | 1,095 | 1,088 | 1,092 | 9,000 | 546 |
| 2016-07-22 | 1,090 | 1,090 | 1,081 | 1,089 | 8,600 | 544.50 |
| 2016-07-21 | 1,113 | 1,122 | 1,071 | 1,090 | 29,100 | 545 |
| 2016-07-20 | 1,100 | 1,111 | 1,065 | 1,107 | 77,400 | 553.50 |
| 2016-07-19 | 1,077 | 1,100 | 1,018 | 1,037 | 80,800 | 518.50 |
| 2016-07-15 | 986 | 1,019 | 986 | 1,017 | 21,600 | 508.50 |
| 2016-07-14 | 985 | 999 | 981 | 990 | 7,400 | 495 |
| 2016-07-13 | 1,000 | 1,008 | 984 | 1,000 | 8,700 | 500 |
| 2016-07-12 | 973 | 1,003 | 971 | 1,003 | 27,000 | 501.50 |
| 2016-07-11 | 990 | 990 | 960 | 971 | 14,300 | 485.50 |
| 2016-07-08 | 985 | 989 | 973 | 983 | 6,000 | 491.50 |
| 2016-07-07 | 983 | 991 | 978 | 985 | 3,400 | 492.50 |
| 2016-07-06 | 983 | 993 | 975 | 983 | 8,900 | 491.50 |
| 2016-07-05 | 988 | 997 | 985 | 993 | 8,100 | 496.50 |
| 2016-07-04 | 980 | 989 | 978 | 988 | 7,000 | 494 |
| 2016-07-01 | 980 | 981 | 973 | 981 | 7,200 | 490.50 |
| 2016-06-30 | 979 | 980 | 973 | 974 | 8,100 | 487 |
| 2016-06-29 | 966 | 977 | 961 | 969 | 7,100 | 484.50 |
| 2016-06-28 | 943 | 969 | 925 | 962 | 18,300 | 481 |
| 2016-06-27 | 926 | 983 | 925 | 983 | 19,400 | 491.50 |
| 2016-06-24 | 983 | 989 | 907 | 934 | 19,900 | 467 |
| 2016-06-23 | 986 | 986 | 968 | 984 | 4,000 | 492 |
| 2016-06-22 | 988 | 988 | 970 | 986 | 4,100 | 493 |
| 2016-06-21 | 974 | 988 | 969 | 986 | 5,900 | 493 |
| 2016-06-20 | 941 | 975 | 941 | 975 | 9,000 | 487.50 |
| 2016-06-17 | 933 | 958 | 926 | 932 | 16,000 | 466 |
| 2016-06-16 | 971 | 971 | 930 | 930 | 21,600 | 465 |
| 2016-06-15 | 970 | 983 | 970 | 971 | 3,700 | 485.50 |
| 2016-06-14 | 985 | 989 | 974 | 976 | 12,700 | 488 |
| 2016-06-13 | 1,000 | 1,001 | 985 | 985 | 13,700 | 492.50 |
| 2016-06-10 | 1,000 | 1,000 | 976 | 995 | 21,000 | 497.50 |
| 2016-06-09 | 992 | 993 | 984 | 985 | 2,400 | 492.50 |
| 2016-06-08 | 980 | 991 | 980 | 989 | 3,400 | 494.50 |
| 2016-06-07 | 987 | 991 | 985 | 987 | 3,400 | 493.50 |
| 2016-06-06 | 980 | 987 | 980 | 987 | 5,300 | 493.50 |
| 2016-06-03 | 992 | 992 | 982 | 988 | 7,400 | 494 |
| 2016-06-02 | 985 | 994 | 984 | 984 | 5,200 | 492 |
| 2016-06-01 | 985 | 1,055 | 985 | 990 | 42,600 | 495 |
| 2016-05-31 | 990 | 999 | 986 | 990 | 8,200 | 495 |
| 2016-05-30 | 984 | 991 | 980 | 989 | 7,000 | 494.50 |
| 2016-05-27 | 990 | 999 | 980 | 984 | 5,500 | 492 |
| 2016-05-26 | 995 | 1,000 | 983 | 990 | 9,200 | 495 |
| 2016-05-25 | 988 | 993 | 983 | 987 | 4,400 | 493.50 |
| 2016-05-24 | 990 | 991 | 982 | 988 | 6,500 | 494 |
| 2016-05-23 | 983 | 987 | 982 | 987 | 6,000 | 493.50 |
| 2016-05-20 | 984 | 993 | 984 | 988 | 2,600 | 494 |
| 2016-05-19 | 987 | 991 | 984 | 987 | 6,100 | 493.50 |
| 2016-05-18 | 999 | 1,000 | 989 | 990 | 7,200 | 495 |
| 2016-05-17 | 992 | 995 | 980 | 994 | 9,900 | 497 |
| 2016-05-16 | 991 | 1,006 | 991 | 1,000 | 7,200 | 500 |
| 2016-05-13 | 998 | 1,004 | 996 | 996 | 6,900 | 498 |
| 2016-05-12 | 1,000 | 1,008 | 998 | 1,004 | 5,800 | 502 |
| 2016-05-11 | 1,015 | 1,017 | 1,004 | 1,013 | 6,500 | 506.50 |
| 2016-05-10 | 996 | 1,015 | 996 | 1,015 | 14,000 | 507.50 |
| 2016-05-09 | 990 | 996 | 986 | 990 | 10,800 | 495 |
| 2016-05-06 | 994 | 995 | 984 | 990 | 8,400 | 495 |
| 2016-05-02 | 983 | 997 | 980 | 990 | 13,200 | 495 |
| 2016-04-28 | 1,006 | 1,030 | 997 | 999 | 39,800 | 499.50 |
| 2016-04-27 | 1,007 | 1,014 | 996 | 998 | 43,600 | 499 |
| 2016-04-26 | 1,015 | 1,024 | 999 | 1,007 | 21,900 | 503.50 |
| 2016-04-25 | 1,009 | 1,009 | 1,002 | 1,008 | 9,200 | 504 |
| 2016-04-22 | 999 | 1,008 | 994 | 1,007 | 15,800 | 503.50 |
| 2016-04-21 | 990 | 1,006 | 990 | 1,000 | 16,700 | 500 |
| 2016-04-20 | 995 | 1,003 | 991 | 991 | 10,300 | 495.50 |
| 2016-04-19 | 999 | 999 | 993 | 995 | 9,700 | 497.50 |
| 2016-04-18 | 969 | 993 | 967 | 979 | 11,100 | 489.50 |
| 2016-04-15 | 980 | 992 | 969 | 973 | 25,100 | 486.50 |
| 2016-04-14 | 974 | 999 | 972 | 999 | 14,600 | 499.50 |
| 2016-04-13 | 975 | 978 | 968 | 972 | 9,300 | 486 |
| 2016-04-12 | 961 | 969 | 956 | 966 | 20,400 | 483 |
| 2016-04-11 | 984 | 986 | 965 | 983 | 12,000 | 491.50 |
| 2016-04-08 | 964 | 973 | 948 | 961 | 25,700 | 480.50 |
| 2016-04-07 | 975 | 975 | 964 | 966 | 9,400 | 483 |
| 2016-04-06 | 971 | 973 | 965 | 968 | 8,700 | 484 |
| 2016-04-05 | 988 | 989 | 966 | 971 | 16,700 | 485.50 |
| 2016-04-04 | 987 | 998 | 987 | 991 | 14,900 | 495.50 |
| 2016-04-01 | 1,004 | 1,008 | 985 | 987 | 19,400 | 493.50 |
| 2016-03-31 | 1,003 | 1,010 | 1,002 | 1,004 | 7,600 | 502 |
| 2016-03-30 | 1,006 | 1,022 | 1,000 | 1,003 | 8,700 | 501.50 |
| 2016-03-29 | 1,010 | 1,012 | 999 | 1,006 | 9,100 | 503 |
| 2016-03-28 | 996 | 1,002 | 991 | 1,000 | 13,100 | 500 |
| 2016-03-25 | 996 | 1,007 | 996 | 1,000 | 10,200 | 500 |
| 2016-03-24 | 1,000 | 1,003 | 996 | 996 | 8,900 | 498 |
| 2016-03-23 | 1,006 | 1,006 | 995 | 1,004 | 7,400 | 502 |
| 2016-03-22 | 990 | 1,027 | 990 | 998 | 18,100 | 499 |
| 2016-03-18 | 1,003 | 1,003 | 989 | 991 | 12,300 | 495.50 |
| 2016-03-17 | 1,012 | 1,012 | 993 | 996 | 8,900 | 498 |
| 2016-03-16 | 993 | 1,015 | 993 | 1,001 | 14,300 | 500.50 |
| 2016-03-15 | 1,002 | 1,010 | 999 | 1,001 | 11,300 | 500.50 |
| 2016-03-14 | 1,000 | 1,004 | 993 | 998 | 14,600 | 499 |
| 2016-03-11 | 1,002 | 1,002 | 989 | 1,000 | 16,100 | 500 |
| 2016-03-10 | 1,000 | 1,002 | 994 | 1,002 | 12,200 | 501 |
| 2016-03-09 | 991 | 999 | 981 | 999 | 18,600 | 499.50 |
| 2016-03-08 | 997 | 999 | 991 | 994 | 8,900 | 497 |
| 2016-03-07 | 996 | 1,004 | 994 | 997 | 18,700 | 498.50 |
| 2016-03-04 | 1,007 | 1,009 | 1,000 | 1,002 | 11,800 | 501 |
| 2016-03-03 | 1,001 | 1,018 | 998 | 1,012 | 11,300 | 506 |
| 2016-03-02 | 1,007 | 1,015 | 1,000 | 1,002 | 17,500 | 501 |
| 2016-03-01 | 995 | 1,011 | 991 | 999 | 12,600 | 499.50 |
| 2016-02-29 | 1,005 | 1,018 | 991 | 991 | 31,200 | 495.50 |
| 2016-02-26 | 1,021 | 1,027 | 1,005 | 1,005 | 28,500 | 502.50 |
| 2016-02-25 | 1,011 | 1,040 | 1,004 | 1,023 | 62,200 | 511.50 |
| 2016-02-24 | 1,086 | 1,121 | 1,086 | 1,113 | 50,400 | 556.50 |
| 2016-02-23 | 1,121 | 1,122 | 1,097 | 1,102 | 29,400 | 551 |
| 2016-02-22 | 1,103 | 1,123 | 1,102 | 1,120 | 22,200 | 560 |
| 2016-02-19 | 1,088 | 1,099 | 1,080 | 1,099 | 12,300 | 549.50 |
| 2016-02-18 | 1,057 | 1,093 | 1,057 | 1,089 | 23,900 | 544.50 |
| 2016-02-17 | 1,090 | 1,090 | 1,054 | 1,061 | 12,700 | 530.50 |
| 2016-02-16 | 1,060 | 1,083 | 1,050 | 1,066 | 10,500 | 533 |
| 2016-02-15 | 1,042 | 1,075 | 1,018 | 1,059 | 25,900 | 529.50 |
| 2016-02-12 | 999 | 1,024 | 980 | 982 | 53,400 | 491 |
| 2016-02-10 | 1,071 | 1,083 | 1,005 | 1,029 | 42,000 | 514.50 |
| 2016-02-09 | 1,078 | 1,099 | 1,063 | 1,063 | 19,100 | 531.50 |
| 2016-02-08 | 1,089 | 1,118 | 1,084 | 1,115 | 10,500 | 557.50 |
| 2016-02-05 | 1,100 | 1,110 | 1,051 | 1,068 | 24,600 | 534 |
| 2016-02-04 | 1,123 | 1,123 | 1,110 | 1,110 | 14,600 | 555 |
| 2016-02-03 | 1,126 | 1,128 | 1,112 | 1,125 | 17,900 | 562.50 |
| 2016-02-02 | 1,128 | 1,161 | 1,124 | 1,138 | 16,900 | 569 |
| 2016-02-01 | 1,111 | 1,129 | 1,103 | 1,128 | 25,300 | 564 |
| 2016-01-29 | 1,077 | 1,099 | 1,066 | 1,091 | 23,400 | 545.50 |
| 2016-01-28 | 1,067 | 1,077 | 1,062 | 1,072 | 14,000 | 536 |
| 2016-01-27 | 1,078 | 1,078 | 1,060 | 1,073 | 16,000 | 536.50 |
| 2016-01-26 | 1,050 | 1,073 | 1,046 | 1,047 | 17,300 | 523.50 |
| 2016-01-25 | 1,050 | 1,074 | 1,033 | 1,073 | 21,600 | 536.50 |
| 2016-01-22 | 992 | 1,033 | 992 | 1,026 | 29,900 | 513 |
| 2016-01-21 | 1,028 | 1,056 | 963 | 969 | 65,000 | 484.50 |
| 2016-01-20 | 1,100 | 1,100 | 1,052 | 1,053 | 22,200 | 526.50 |
| 2016-01-19 | 1,086 | 1,094 | 1,074 | 1,086 | 15,600 | 543 |
| 2016-01-18 | 1,041 | 1,099 | 1,030 | 1,074 | 32,100 | 537 |
| 2016-01-15 | 1,117 | 1,130 | 1,078 | 1,080 | 43,500 | 540 |
| 2016-01-14 | 1,080 | 1,123 | 1,075 | 1,116 | 83,500 | 558 |
| 2016-01-13 | 1,196 | 1,233 | 1,195 | 1,228 | 17,500 | 614 |
| 2016-01-12 | 1,246 | 1,246 | 1,179 | 1,179 | 36,200 | 589.50 |
| 2016-01-08 | 1,197 | 1,240 | 1,178 | 1,218 | 22,500 | 609 |
| 2016-01-07 | 1,230 | 1,240 | 1,212 | 1,215 | 21,900 | 607.50 |
| 2016-01-06 | 1,246 | 1,264 | 1,224 | 1,241 | 14,900 | 620.50 |
| 2016-01-05 | 1,232 | 1,248 | 1,217 | 1,245 | 18,900 | 622.50 |
| 2016-01-04 | 1,289 | 1,290 | 1,245 | 1,248 | 22,400 | 624 |
分割・併合履歴 ： [2019-08-29]1株→2株 [2015-02-25]1株→3株 [2013-08-28]1株→100株 [2012-05-29]1株→2株 [2009-05-13]1株→2株
